RECLTD
Rec Limited
Historical option data for RECLTD
20 Dec 2024 04:13 PM IST
| RECLTD 26DEC2024 520 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.35
Vega: 0.24
Theta: -0.65
Gamma: 0.02
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 513.25 | 4.5 | -11.00 | 29.69 | 5,576 | 736 | 1,219 | |||
| 19 Dec | 529.10 | 15.5 | -5.70 | 33.74 | 2,843 | 146 | 492 | |||
| 18 Dec | 537.20 | 21.2 | -11.45 | 29.97 | 522 | -35 | 346 | |||
| 17 Dec | 550.55 | 32.65 | -8.65 | 34.50 | 48 | -14 | 380 | |||
| 16 Dec | 559.80 | 41.3 | 0.15 | 34.33 | 13 | -2 | 394 | |||
| 13 Dec | 556.95 | 41.15 | -3.60 | 34.67 | 143 | -41 | 396 | |||
| 12 Dec | 559.55 | 44.75 | -6.75 | 32.67 | 27 | -15 | 435 | |||
| 11 Dec | 569.75 | 51.5 | -1.65 | 25.36 | 59 | -3 | 450 | |||
| 10 Dec | 570.15 | 53.15 | 5.50 | 29.61 | 103 | -28 | 458 | |||
| 9 Dec | 563.70 | 47.65 | 3.40 | 32.97 | 162 | -37 | 487 | |||
| 6 Dec | 559.10 | 44.25 | 11.15 | 33.85 | 386 | -117 | 526 | |||
| 5 Dec | 545.00 | 33.1 | -0.40 | 31.82 | 303 | 12 | 653 | |||
| 4 Dec | 543.65 | 33.5 | 2.95 | 32.69 | 492 | -79 | 639 | |||
| 3 Dec | 539.70 | 30.55 | 3.60 | 31.71 | 1,279 | -243 | 719 | |||
| 2 Dec | 531.90 | 26.95 | -1.55 | 35.24 | 566 | -14 | 961 | |||
| 29 Nov | 532.60 | 28.5 | 0.50 | 33.23 | 1,413 | -105 | 1,006 | |||
| 28 Nov | 528.25 | 28 | 2.40 | 35.62 | 2,288 | 111 | 1,114 | |||
| 27 Nov | 526.35 | 25.6 | 2.60 | 34.39 | 1,949 | 100 | 1,008 | |||
| 26 Nov | 520.05 | 23 | -1.45 | 35.09 | 1,668 | 154 | 914 | |||
| 25 Nov | 519.40 | 24.45 | 6.95 | 34.99 | 1,667 | 192 | 750 | |||
| 22 Nov | 506.25 | 17.5 | 4.40 | 35.35 | 1,634 | 148 | 706 | |||
| 21 Nov | 490.95 | 13.1 | -8.10 | 37.17 | 1,995 | 275 | 560 | |||
| 20 Nov | 516.60 | 21.2 | 0.00 | 32.24 | 1,135 | 109 | 285 | |||
| 19 Nov | 516.60 | 21.2 | 4.70 | 32.24 | 1,135 | 109 | 285 | |||
| 18 Nov | 501.00 | 16.5 | -0.75 | 33.74 | 498 | 20 | 173 | |||
| 14 Nov | 502.35 | 17.25 | -4.40 | 31.82 | 108 | 19 | 152 | |||
| 13 Nov | 508.45 | 21.65 | -1.90 | 33.62 | 158 | 95 | 133 | |||
| 12 Nov | 514.50 | 23.55 | -13.25 | 32.31 | 39 | 30 | 37 | |||
|
|
||||||||||
| 11 Nov | 528.35 | 36.8 | 8.80 | 39.47 | 27 | 1 | 7 | |||
| 8 Nov | 514.55 | 28 | -5.10 | 37.17 | 2 | 1 | 5 | |||
| 7 Nov | 528.65 | 33.1 | 1.45 | 32.53 | 2 | 1 | 4 | |||
| 6 Nov | 532.80 | 31.65 | 0.00 | 0.00 | 0 | 2 | 0 | |||
| 5 Nov | 526.00 | 31.65 | -13.35 | 33.75 | 11 | 2 | 3 | |||
| 4 Nov | 518.35 | 45 | -35.05 | 54.93 | 1 | 0 | 0 | |||
| 30 Oct | 534.25 | 80.05 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 508.00 | 80.05 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 505.70 | 80.05 | 80.05 | - | 0 | 0 | 0 | |||
| 21 Oct | 532.50 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 546.25 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 547.30 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 540.35 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 537.90 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 544.25 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 532.40 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 524.25 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 500.15 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 524.05 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 537.70 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 556.80 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 554.50 | 0 | - | 0 | 0 | 0 | ||||
For Rec Limited - strike price 520 expiring on 26DEC2024
Delta for 520 CE is 0.35
Historical price for 520 CE is as follows
On 20 Dec RECLTD was trading at 513.25. The strike last trading price was 4.5, which was -11.00 lower than the previous day. The implied volatity was 29.69, the open interest changed by 736 which increased total open position to 1219
On 19 Dec RECLTD was trading at 529.10. The strike last trading price was 15.5, which was -5.70 lower than the previous day. The implied volatity was 33.74, the open interest changed by 146 which increased total open position to 492
On 18 Dec RECLTD was trading at 537.20. The strike last trading price was 21.2, which was -11.45 lower than the previous day. The implied volatity was 29.97, the open interest changed by -35 which decreased total open position to 346
On 17 Dec RECLTD was trading at 550.55. The strike last trading price was 32.65, which was -8.65 lower than the previous day. The implied volatity was 34.50, the open interest changed by -14 which decreased total open position to 380
On 16 Dec RECLTD was trading at 559.80. The strike last trading price was 41.3, which was 0.15 higher than the previous day. The implied volatity was 34.33, the open interest changed by -2 which decreased total open position to 394
On 13 Dec RECLTD was trading at 556.95. The strike last trading price was 41.15, which was -3.60 lower than the previous day. The implied volatity was 34.67, the open interest changed by -41 which decreased total open position to 396
On 12 Dec RECLTD was trading at 559.55. The strike last trading price was 44.75, which was -6.75 lower than the previous day. The implied volatity was 32.67, the open interest changed by -15 which decreased total open position to 435
On 11 Dec RECLTD was trading at 569.75. The strike last trading price was 51.5, which was -1.65 lower than the previous day. The implied volatity was 25.36, the open interest changed by -3 which decreased total open position to 450
On 10 Dec RECLTD was trading at 570.15. The strike last trading price was 53.15, which was 5.50 higher than the previous day. The implied volatity was 29.61, the open interest changed by -28 which decreased total open position to 458
On 9 Dec RECLTD was trading at 563.70. The strike last trading price was 47.65, which was 3.40 higher than the previous day. The implied volatity was 32.97, the open interest changed by -37 which decreased total open position to 487
On 6 Dec RECLTD was trading at 559.10. The strike last trading price was 44.25, which was 11.15 higher than the previous day. The implied volatity was 33.85, the open interest changed by -117 which decreased total open position to 526
On 5 Dec RECLTD was trading at 545.00. The strike last trading price was 33.1, which was -0.40 lower than the previous day. The implied volatity was 31.82, the open interest changed by 12 which increased total open position to 653
On 4 Dec RECLTD was trading at 543.65. The strike last trading price was 33.5, which was 2.95 higher than the previous day. The implied volatity was 32.69, the open interest changed by -79 which decreased total open position to 639
On 3 Dec RECLTD was trading at 539.70. The strike last trading price was 30.55, which was 3.60 higher than the previous day. The implied volatity was 31.71, the open interest changed by -243 which decreased total open position to 719
On 2 Dec RECLTD was trading at 531.90. The strike last trading price was 26.95, which was -1.55 lower than the previous day. The implied volatity was 35.24, the open interest changed by -14 which decreased total open position to 961
On 29 Nov RECLTD was trading at 532.60. The strike last trading price was 28.5, which was 0.50 higher than the previous day. The implied volatity was 33.23, the open interest changed by -105 which decreased total open position to 1006
On 28 Nov RECLTD was trading at 528.25. The strike last trading price was 28, which was 2.40 higher than the previous day. The implied volatity was 35.62, the open interest changed by 111 which increased total open position to 1114
On 27 Nov RECLTD was trading at 526.35. The strike last trading price was 25.6, which was 2.60 higher than the previous day. The implied volatity was 34.39, the open interest changed by 100 which increased total open position to 1008
On 26 Nov RECLTD was trading at 520.05. The strike last trading price was 23, which was -1.45 lower than the previous day. The implied volatity was 35.09, the open interest changed by 154 which increased total open position to 914
On 25 Nov RECLTD was trading at 519.40. The strike last trading price was 24.45, which was 6.95 higher than the previous day. The implied volatity was 34.99, the open interest changed by 192 which increased total open position to 750
On 22 Nov RECLTD was trading at 506.25. The strike last trading price was 17.5, which was 4.40 higher than the previous day. The implied volatity was 35.35, the open interest changed by 148 which increased total open position to 706
On 21 Nov RECLTD was trading at 490.95. The strike last trading price was 13.1, which was -8.10 lower than the previous day. The implied volatity was 37.17, the open interest changed by 275 which increased total open position to 560
On 20 Nov RECLTD was trading at 516.60. The strike last trading price was 21.2, which was 0.00 lower than the previous day. The implied volatity was 32.24, the open interest changed by 109 which increased total open position to 285
On 19 Nov RECLTD was trading at 516.60. The strike last trading price was 21.2, which was 4.70 higher than the previous day. The implied volatity was 32.24, the open interest changed by 109 which increased total open position to 285
On 18 Nov RECLTD was trading at 501.00. The strike last trading price was 16.5, which was -0.75 lower than the previous day. The implied volatity was 33.74, the open interest changed by 20 which increased total open position to 173
On 14 Nov RECLTD was trading at 502.35. The strike last trading price was 17.25, which was -4.40 lower than the previous day. The implied volatity was 31.82, the open interest changed by 19 which increased total open position to 152
On 13 Nov RECLTD was trading at 508.45. The strike last trading price was 21.65, which was -1.90 lower than the previous day. The implied volatity was 33.62, the open interest changed by 95 which increased total open position to 133
On 12 Nov RECLTD was trading at 514.50. The strike last trading price was 23.55, which was -13.25 lower than the previous day. The implied volatity was 32.31, the open interest changed by 30 which increased total open position to 37
On 11 Nov RECLTD was trading at 528.35. The strike last trading price was 36.8, which was 8.80 higher than the previous day. The implied volatity was 39.47, the open interest changed by 1 which increased total open position to 7
On 8 Nov RECLTD was trading at 514.55. The strike last trading price was 28, which was -5.10 lower than the previous day. The implied volatity was 37.17, the open interest changed by 1 which increased total open position to 5
On 7 Nov RECLTD was trading at 528.65. The strike last trading price was 33.1, which was 1.45 higher than the previous day. The implied volatity was 32.53, the open interest changed by 1 which increased total open position to 4
On 6 Nov RECLTD was trading at 532.80. The strike last trading price was 31.65, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 5 Nov RECLTD was trading at 526.00. The strike last trading price was 31.65, which was -13.35 lower than the previous day. The implied volatity was 33.75, the open interest changed by 2 which increased total open position to 3
On 4 Nov RECLTD was trading at 518.35. The strike last trading price was 45, which was -35.05 lower than the previous day. The implied volatity was 54.93, the open interest changed by 0 which decreased total open position to 0
On 30 Oct RECLTD was trading at 534.25. The strike last trading price was 80.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct RECLTD was trading at 508.00. The strike last trading price was 80.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct RECLTD was trading at 505.70. The strike last trading price was 80.05, which was 80.05 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct RECLTD was trading at 532.50. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct RECLTD was trading at 546.25. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct RECLTD was trading at 547.30. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct RECLTD was trading at 540.35. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct RECLTD was trading at 537.90. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Oct RECLTD was trading at 544.25. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct RECLTD was trading at 532.40. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 8 Oct RECLTD was trading at 524.25. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct RECLTD was trading at 500.15. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Oct RECLTD was trading at 524.05. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Oct RECLTD was trading at 537.70. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 1 Oct RECLTD was trading at 556.80. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Sept RECLTD was trading at 554.50. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| RECLTD 26DEC2024 520 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.64
Vega: 0.24
Theta: -0.54
Gamma: 0.02
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 513.25 | 12.75 | 7.05 | 31.14 | 18,656 | -1,129 | 1,101 |
| 19 Dec | 529.10 | 5.7 | 1.80 | 34.10 | 9,950 | 1,113 | 2,244 |
| 18 Dec | 537.20 | 3.9 | 1.50 | 34.11 | 6,796 | -73 | 1,141 |
| 17 Dec | 550.55 | 2.4 | 0.80 | 35.67 | 1,715 | -91 | 1,223 |
| 16 Dec | 559.80 | 1.6 | 0.00 | 35.75 | 795 | -3 | 1,324 |
| 13 Dec | 556.95 | 1.6 | -0.40 | 30.75 | 4,230 | 156 | 1,332 |
| 12 Dec | 559.55 | 2 | 0.15 | 33.89 | 1,171 | -224 | 1,176 |
| 11 Dec | 569.75 | 1.85 | -0.40 | 36.05 | 981 | 18 | 1,397 |
| 10 Dec | 570.15 | 2.25 | -0.90 | 37.40 | 1,408 | -99 | 1,382 |
| 9 Dec | 563.70 | 3.15 | -0.85 | 36.66 | 1,355 | 130 | 1,486 |
| 6 Dec | 559.10 | 4 | -3.10 | 34.14 | 2,428 | 75 | 1,359 |
| 5 Dec | 545.00 | 7.1 | -0.60 | 34.21 | 1,203 | 106 | 1,288 |
| 4 Dec | 543.65 | 7.7 | -1.10 | 34.60 | 1,574 | 35 | 1,187 |
| 3 Dec | 539.70 | 8.8 | -3.30 | 33.92 | 1,782 | 54 | 1,155 |
| 2 Dec | 531.90 | 12.1 | -0.05 | 34.38 | 1,008 | 7 | 1,101 |
| 29 Nov | 532.60 | 12.15 | -2.10 | 34.13 | 1,549 | 171 | 1,097 |
| 28 Nov | 528.25 | 14.25 | -2.00 | 35.12 | 1,967 | 142 | 926 |
| 27 Nov | 526.35 | 16.25 | -3.65 | 35.73 | 1,109 | 207 | 784 |
| 26 Nov | 520.05 | 19.9 | 1.60 | 37.14 | 871 | 125 | 581 |
| 25 Nov | 519.40 | 18.3 | -9.75 | 35.41 | 987 | 219 | 457 |
| 22 Nov | 506.25 | 28.05 | -9.40 | 36.94 | 293 | 66 | 304 |
| 21 Nov | 490.95 | 37.45 | 13.45 | 38.07 | 252 | 19 | 238 |
| 20 Nov | 516.60 | 24 | 0.00 | 36.91 | 351 | 140 | 219 |
| 19 Nov | 516.60 | 24 | -6.30 | 36.91 | 351 | 140 | 219 |
| 18 Nov | 501.00 | 30.3 | -0.60 | 36.22 | 51 | 27 | 79 |
| 14 Nov | 502.35 | 30.9 | 3.50 | 37.09 | 23 | 13 | 50 |
| 13 Nov | 508.45 | 27.4 | 3.45 | 36.25 | 20 | 9 | 36 |
| 12 Nov | 514.50 | 23.95 | 4.95 | 34.39 | 20 | 15 | 27 |
| 11 Nov | 528.35 | 19 | -27.55 | 35.28 | 19 | 10 | 10 |
| 8 Nov | 514.55 | 46.55 | 0.00 | 0.16 | 0 | 0 | 0 |
| 7 Nov | 528.65 | 46.55 | 0.00 | 2.45 | 0 | 0 | 0 |
| 6 Nov | 532.80 | 46.55 | 0.00 | 3.11 | 0 | 0 | 0 |
| 5 Nov | 526.00 | 46.55 | 0.00 | 1.68 | 0 | 0 | 0 |
| 4 Nov | 518.35 | 46.55 | 0.00 | 0.86 | 0 | 0 | 0 |
| 30 Oct | 534.25 | 46.55 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 508.00 | 46.55 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 505.70 | 46.55 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 532.50 | 46.55 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 546.25 | 46.55 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 547.30 | 46.55 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 540.35 | 46.55 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 537.90 | 46.55 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 544.25 | 46.55 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 532.40 | 46.55 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 524.25 | 46.55 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 500.15 | 46.55 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 524.05 | 46.55 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 537.70 | 46.55 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 556.80 | 46.55 | 46.55 | - | 0 | 0 | 0 |
| 30 Sept | 554.50 | 0 | - | 0 | 0 | 0 | |
For Rec Limited - strike price 520 expiring on 26DEC2024
Delta for 520 PE is -0.64
Historical price for 520 PE is as follows
On 20 Dec RECLTD was trading at 513.25. The strike last trading price was 12.75, which was 7.05 higher than the previous day. The implied volatity was 31.14, the open interest changed by -1129 which decreased total open position to 1101
On 19 Dec RECLTD was trading at 529.10. The strike last trading price was 5.7, which was 1.80 higher than the previous day. The implied volatity was 34.10, the open interest changed by 1113 which increased total open position to 2244
On 18 Dec RECLTD was trading at 537.20. The strike last trading price was 3.9, which was 1.50 higher than the previous day. The implied volatity was 34.11, the open interest changed by -73 which decreased total open position to 1141
On 17 Dec RECLTD was trading at 550.55. The strike last trading price was 2.4, which was 0.80 higher than the previous day. The implied volatity was 35.67, the open interest changed by -91 which decreased total open position to 1223
On 16 Dec RECLTD was trading at 559.80. The strike last trading price was 1.6, which was 0.00 lower than the previous day. The implied volatity was 35.75, the open interest changed by -3 which decreased total open position to 1324
On 13 Dec RECLTD was trading at 556.95. The strike last trading price was 1.6, which was -0.40 lower than the previous day. The implied volatity was 30.75, the open interest changed by 156 which increased total open position to 1332
On 12 Dec RECLTD was trading at 559.55. The strike last trading price was 2, which was 0.15 higher than the previous day. The implied volatity was 33.89, the open interest changed by -224 which decreased total open position to 1176
On 11 Dec RECLTD was trading at 569.75. The strike last trading price was 1.85, which was -0.40 lower than the previous day. The implied volatity was 36.05, the open interest changed by 18 which increased total open position to 1397
On 10 Dec RECLTD was trading at 570.15. The strike last trading price was 2.25, which was -0.90 lower than the previous day. The implied volatity was 37.40, the open interest changed by -99 which decreased total open position to 1382
On 9 Dec RECLTD was trading at 563.70. The strike last trading price was 3.15, which was -0.85 lower than the previous day. The implied volatity was 36.66, the open interest changed by 130 which increased total open position to 1486
On 6 Dec RECLTD was trading at 559.10. The strike last trading price was 4, which was -3.10 lower than the previous day. The implied volatity was 34.14, the open interest changed by 75 which increased total open position to 1359
On 5 Dec RECLTD was trading at 545.00. The strike last trading price was 7.1, which was -0.60 lower than the previous day. The implied volatity was 34.21, the open interest changed by 106 which increased total open position to 1288
On 4 Dec RECLTD was trading at 543.65. The strike last trading price was 7.7, which was -1.10 lower than the previous day. The implied volatity was 34.60, the open interest changed by 35 which increased total open position to 1187
On 3 Dec RECLTD was trading at 539.70. The strike last trading price was 8.8, which was -3.30 lower than the previous day. The implied volatity was 33.92, the open interest changed by 54 which increased total open position to 1155
On 2 Dec RECLTD was trading at 531.90. The strike last trading price was 12.1, which was -0.05 lower than the previous day. The implied volatity was 34.38, the open interest changed by 7 which increased total open position to 1101
On 29 Nov RECLTD was trading at 532.60. The strike last trading price was 12.15, which was -2.10 lower than the previous day. The implied volatity was 34.13, the open interest changed by 171 which increased total open position to 1097
On 28 Nov RECLTD was trading at 528.25. The strike last trading price was 14.25, which was -2.00 lower than the previous day. The implied volatity was 35.12, the open interest changed by 142 which increased total open position to 926
On 27 Nov RECLTD was trading at 526.35. The strike last trading price was 16.25, which was -3.65 lower than the previous day. The implied volatity was 35.73, the open interest changed by 207 which increased total open position to 784
On 26 Nov RECLTD was trading at 520.05. The strike last trading price was 19.9, which was 1.60 higher than the previous day. The implied volatity was 37.14, the open interest changed by 125 which increased total open position to 581
On 25 Nov RECLTD was trading at 519.40. The strike last trading price was 18.3, which was -9.75 lower than the previous day. The implied volatity was 35.41, the open interest changed by 219 which increased total open position to 457
On 22 Nov RECLTD was trading at 506.25. The strike last trading price was 28.05, which was -9.40 lower than the previous day. The implied volatity was 36.94, the open interest changed by 66 which increased total open position to 304
On 21 Nov RECLTD was trading at 490.95. The strike last trading price was 37.45, which was 13.45 higher than the previous day. The implied volatity was 38.07, the open interest changed by 19 which increased total open position to 238
On 20 Nov RECLTD was trading at 516.60. The strike last trading price was 24, which was 0.00 lower than the previous day. The implied volatity was 36.91, the open interest changed by 140 which increased total open position to 219
On 19 Nov RECLTD was trading at 516.60. The strike last trading price was 24, which was -6.30 lower than the previous day. The implied volatity was 36.91, the open interest changed by 140 which increased total open position to 219
On 18 Nov RECLTD was trading at 501.00. The strike last trading price was 30.3, which was -0.60 lower than the previous day. The implied volatity was 36.22, the open interest changed by 27 which increased total open position to 79
On 14 Nov RECLTD was trading at 502.35. The strike last trading price was 30.9, which was 3.50 higher than the previous day. The implied volatity was 37.09, the open interest changed by 13 which increased total open position to 50
On 13 Nov RECLTD was trading at 508.45. The strike last trading price was 27.4, which was 3.45 higher than the previous day. The implied volatity was 36.25, the open interest changed by 9 which increased total open position to 36
On 12 Nov RECLTD was trading at 514.50. The strike last trading price was 23.95, which was 4.95 higher than the previous day. The implied volatity was 34.39, the open interest changed by 15 which increased total open position to 27
On 11 Nov RECLTD was trading at 528.35. The strike last trading price was 19, which was -27.55 lower than the previous day. The implied volatity was 35.28, the open interest changed by 10 which increased total open position to 10
On 8 Nov RECLTD was trading at 514.55. The strike last trading price was 46.55, which was 0.00 lower than the previous day. The implied volatity was 0.16, the open interest changed by 0 which decreased total open position to 0
On 7 Nov RECLTD was trading at 528.65. The strike last trading price was 46.55, which was 0.00 lower than the previous day. The implied volatity was 2.45, the open interest changed by 0 which decreased total open position to 0
On 6 Nov RECLTD was trading at 532.80. The strike last trading price was 46.55, which was 0.00 lower than the previous day. The implied volatity was 3.11, the open interest changed by 0 which decreased total open position to 0
On 5 Nov RECLTD was trading at 526.00. The strike last trading price was 46.55, which was 0.00 lower than the previous day. The implied volatity was 1.68, the open interest changed by 0 which decreased total open position to 0
On 4 Nov RECLTD was trading at 518.35. The strike last trading price was 46.55, which was 0.00 lower than the previous day. The implied volatity was 0.86, the open interest changed by 0 which decreased total open position to 0
On 30 Oct RECLTD was trading at 534.25. The strike last trading price was 46.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct RECLTD was trading at 508.00. The strike last trading price was 46.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct RECLTD was trading at 505.70. The strike last trading price was 46.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct RECLTD was trading at 532.50. The strike last trading price was 46.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct RECLTD was trading at 546.25. The strike last trading price was 46.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct RECLTD was trading at 547.30. The strike last trading price was 46.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct RECLTD was trading at 540.35. The strike last trading price was 46.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct RECLTD was trading at 537.90. The strike last trading price was 46.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Oct RECLTD was trading at 544.25. The strike last trading price was 46.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct RECLTD was trading at 532.40. The strike last trading price was 46.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 8 Oct RECLTD was trading at 524.25. The strike last trading price was 46.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct RECLTD was trading at 500.15. The strike last trading price was 46.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Oct RECLTD was trading at 524.05. The strike last trading price was 46.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Oct RECLTD was trading at 537.70. The strike last trading price was 46.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 1 Oct RECLTD was trading at 556.80. The strike last trading price was 46.55, which was 46.55 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Sept RECLTD was trading at 554.50. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
